Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Creek Resources Ltd (TSV: AMK )

0.1300 -0.0100 (-7.14%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 0.1650 0.1650 0.1450 0.1450 233,700 -0.02(-9.38%)
Apr 29, 2010 0.1600 0.1600 0.1600 0.1600 200,000 +0.01(+6.67%)
Apr 28, 2010 0.1550 0.1600 0.1500 0.1500 43,200 +0.00(+0.00%)
Apr 27, 2010 0.1550 0.1550 0.1500 0.1500 5,900 +0.00(+0.00%)
Apr 26, 2010 0.1500 0.1600 0.1500 0.1500 17,630 +0.00(+0.00%)
Apr 23, 2010 0.1650 0.1700 0.1500 0.1500 45,300 -0.02(-9.09%)
Apr 22, 2010 0.1700 0.1700 0.1600 0.1650 136,400 +0.00(+0.00%)
Apr 21, 2010 0.1700 0.1700 0.1650 0.1650 55,500 -0.01(-2.94%)
Apr 20, 2010 0.1750 0.1750 0.1700 0.1700 54,355 +0.00(+0.00%)
Apr 19, 2010 0.1750 0.1750 0.1700 0.1700 27,205 -0.01(-5.56%)
Apr 16, 2010 0.1700 0.1800 0.1700 0.1800 25,500 +0.01(+5.88%)
Apr 15, 2010 0.1800 0.1800 0.1700 0.1700 321,900 +0.00(+0.00%)
Apr 14, 2010 0.1650 0.1750 0.1650 0.1700 138,785 -0.01(-5.56%)
Apr 13, 2010 0.1750 0.1800 0.1650 0.1800 476,214 +0.01(+2.86%)
Apr 12, 2010 0.1650 0.2000 0.1650 0.1750 241,350 +0.01(+9.37%)
Apr 09, 2010 0.1600 0.1700 0.1550 0.1600 462,400 -0.01(-3.03%)
Apr 08, 2010 0.1650 0.1700 0.1500 0.1650 723,600 +0.01(+6.45%)
Apr 07, 2010 0.1600 0.1650 0.1550 0.1550 146,200 +0.01(+6.90%)
Apr 06, 2010 0.1500 0.1550 0.1450 0.1450 91,000 -0.01(-3.33%)
Apr 05, 2010 0.1500 0.1500 0.1450 0.1500 162,500 -0.01(-3.23%)
Apr 01, 2010 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Mar 31, 2010 0.1550 0.1550 0.1450 0.1450 128,500 +0.00(+0.00%)
Mar 30, 2010 0.1450 0.1500 0.1450 0.1450 55,500 +0.00(+0.00%)
Mar 29, 2010 0.1550 0.1550 0.1450 0.1450 84,300 -0.01(-6.45%)
Mar 26, 2010 0.1600 0.1600 0.1450 0.1550 115,600 -0.01(-3.13%)
Mar 25, 2010 0.1550 0.1600 0.1550 0.1600 230,800 +0.01(+6.67%)
Mar 24, 2010 0.1500 0.1500 0.1500 0.1500 75,000 -0.01(-3.23%)
Mar 23, 2010 0.1600 0.1600 0.1550 0.1550 29,000 +0.00(+0.00%)
Mar 22, 2010 0.1600 0.1600 0.1550 0.1550 11,000 -0.01(-3.13%)
Mar 19, 2010 0.1600 0.1650 0.1600 0.1600 39,000 +0.01(+3.23%)
Mar 18, 2010 0.1500 0.1600 0.1450 0.1550 109,660 -0.01(-3.13%)
Mar 17, 2010 0.1600 0.1600 0.1500 0.1600 44,800 +0.01(+6.67%)
Mar 16, 2010 0.1500 0.1500 0.1500 0.1500 85,000 +0.00(+0.00%)
Mar 15, 2010 0.1550 0.1500 0.1300 0.1500 494,600 -0.02(-14.29%)
Mar 12, 2010 0.1900 0.1900 0.1600 0.1750 249,900 -0.01(-5.41%)
Mar 11, 2010 0.1800 0.1900 0.1500 0.1850 109,000 +0.00(+0.00%)
Mar 10, 2010 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
Mar 09, 2010 0.1850 0.1850 0.1850 0.1850 17,500 -0.01(-2.63%)
Mar 08, 2010 0.1900 0.1900 0.1900 0.1900 69,000 +0.00(+0.00%)
Mar 05, 2010 0.1850 0.1900 0.1750 0.1900 20,250 +0.02(+8.57%)
Mar 04, 2010 0.1900 0.1900 0.1750 0.1750 47,100 -0.02(-7.89%)
Mar 03, 2010 0.1900 0.1900 0.1900 0.1900 37,300 +0.01(+2.70%)
Mar 02, 2010 0.1800 0.1950 0.1800 0.1850 129,200 +0.00(+0.00%)
Mar 01, 2010 0.1800 0.1850 0.1800 0.1850 29,000 +0.00(+0.00%)
Feb 26, 2010 0.1600 0.1850 0.1600 0.1850 89,000 +0.01(+8.82%)
Feb 25, 2010 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
Feb 24, 2010 0.1650 0.1700 0.1650 0.1700 36,150 +0.01(+3.03%)
Feb 23, 2010 0.1700 0.1750 0.1550 0.1650 221,500 -0.01(-5.71%)
Feb 22, 2010 0.1800 0.1850 0.1700 0.1750 131,003 -0.02(-7.89%)
Feb 19, 2010 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 18, 2010 0.1950 0.2000 0.1900 0.1900 93,081 +0.01(+2.70%)
Feb 17, 2010 0.2000 0.2000 0.1850 0.1850 117,500 -0.02(-7.50%)
Feb 16, 2010 0.1900 0.2200 0.1900 0.2000 334,700 +0.01(+5.26%)
Feb 12, 2010 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 11, 2010 0.1900 0.1900 0.1850 0.1900 37,429 +0.01(+5.56%)
Feb 10, 2010 0.1850 0.1900 0.1800 0.1800 41,350 -0.01(-2.70%)
Feb 09, 2010 0.1900 0.1900 0.1850 0.1850 42,500 -0.01(-2.63%)
Feb 08, 2010 0.1900 0.1900 0.1900 0.1900 36,500 +0.01(+5.56%)
Feb 05, 2010 0.1850 0.2100 0.1800 0.1800 96,800 -0.01(-5.26%)
Feb 04, 2010 0.1900 0.1900 0.1800 0.1900 94,400 +0.01(+2.70%)
Feb 03, 2010 0.1850 0.1850 0.1850 0.1850 30,550 -0.02(-7.50%)
Feb 02, 2010 0.1950 0.2000 0.1900 0.2000 58,000 +0.01(+5.26%)
Feb 01, 2010 0.1950 0.1950 0.1900 0.1900 69,000 -0.01(-5.00%)
Jan 29, 2010 0.2000 0.2000 0.1900 0.2000 65,000 +0.00(+0.00%)
Jan 28, 2010 0.2050 0.2050 0.1950 0.2000 79,584 -0.00(-2.44%)
Jan 27, 2010 0.2050 0.2050 0.1950 0.2050 85,000 +0.00(+0.00%)
Jan 26, 2010 0.2100 0.2100 0.1950 0.2050 169,895 -0.01(-2.38%)
Jan 25, 2010 0.2150 0.2150 0.2050 0.2100 72,000 +0.00(+0.00%)
Jan 22, 2010 0.1950 0.2100 0.1950 0.2100 147,900 +0.01(+5.00%)
Jan 21, 2010 0.2000 0.2000 0.1900 0.2000 37,898 +0.00(+0.00%)
Jan 20, 2010 0.2050 0.2150 0.1950 0.2000 463,122 +0.00(+0.00%)
Jan 19, 2010 0.2000 0.2100 0.1950 0.2000 347,800 +0.00(+0.00%)
Jan 18, 2010 0.2200 0.2200 0.1900 0.2000 258,667 -0.02(-9.09%)
Jan 15, 2010 0.2400 0.2400 0.2000 0.2200 535,550 -0.01(-4.35%)
Jan 14, 2010 0.2700 0.2700 0.2250 0.2300 220,472 -0.05(-16.36%)
Jan 13, 2010 0.2800 0.3000 0.2550 0.2750 1,033,931 +0.01(+1.85%)
Jan 12, 2010 0.2200 0.2900 0.2000 0.2700 914,559 +0.09(+50.00%)
Jan 11, 2010 0.2350 0.2350 0.1800 0.1800 124,200 -0.02(-10.00%)
Jan 08, 2010 0.2000 0.2050 0.2000 0.2000 108,271 +0.02(+11.11%)
Jan 07, 2010 0.1900 0.1900 0.1800 0.1800 18,000 -0.02(-7.69%)
Jan 06, 2010 0.1950 0.1950 0.1750 0.1950 90,800 +0.02(+11.43%)
Jan 05, 2010 0.1950 0.1950 0.1700 0.1750 89,800 +0.00(+2.94%)
Jan 04, 2010 0.1700 0.1700 0.1700 0.1700 7,500 +0.01(+3.03%)
Dec 31, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 30, 2009 0.1800 0.1800 0.1650 0.1650 123,650 -0.01(-8.33%)
Dec 29, 2009 0.1850 0.1900 0.1800 0.1800 146,000 +0.01(+9.09%)
Dec 24, 2009 0.1700 0.1700 0.1600 0.1650 19,000 -0.01(-2.94%)
Dec 23, 2009 0.1700 0.1700 0.1700 0.1700 7,000 -0.01(-5.56%)
Dec 22, 2009 0.1800 0.1850 0.1750 0.1800 32,500 +0.00(+0.00%)
Dec 21, 2009 0.1850 0.1850 0.1800 0.1800 22,500 +0.00(+0.00%)
Dec 18, 2009 0.2000 0.2000 0.1800 0.1800 80,000 +0.00(+0.00%)
Dec 17, 2009 0.1800 0.1800 0.1800 0.1800 110,000 +0.00(+0.00%)
Dec 16, 2009 0.1800 0.1900 0.1800 0.1800 30,000 +0.00(+0.00%)
Dec 15, 2009 0.1800 0.1900 0.1800 0.1800 144,000 -0.02(-10.00%)
Dec 14, 2009 0.2050 0.2050 0.2000 0.2000 32,000 -0.00(-2.44%)
Dec 11, 2009 0.2000 0.2050 0.2000 0.2050 30,400 +0.00(+2.50%)
Dec 10, 2009 0.1900 0.2000 0.1850 0.2000 30,179 -0.02(-9.09%)
Dec 09, 2009 0.1900 0.2200 0.1900 0.2200 59,879 +0.04(+22.22%)
Dec 08, 2009 0.2250 0.2250 0.1800 0.1800 124,099 -0.04(-18.18%)
Dec 07, 2009 0.2150 0.2200 0.2000 0.2200 97,000 +0.00(+0.00%)
Dec 04, 2009 0.2200 0.2200 0.2200 0.2200 25,000 -0.01(-2.22%)
Dec 03, 2009 0.2000 0.2350 0.2000 0.2250 64,500 +0.01(+4.65%)
Dec 02, 2009 0.2000 0.2150 0.2000 0.2150 10,000 +0.01(+2.38%)
Dec 01, 2009 0.2100 0.2200 0.2000 0.2100 152,700 -0.01(-4.55%)
Nov 30, 2009 0.2000 0.2650 0.2000 0.2200 272,100 +0.05(+29.41%)
Nov 27, 2009 0.2200 0.2200 0.1700 0.1700 40,000 -0.03(-17.07%)
Nov 26, 2009 0.2000 0.2200 0.2000 0.2050 19,000 +0.00(+2.50%)
Nov 25, 2009 0.1950 0.2000 0.1800 0.2000 88,000 -0.01(-4.76%)
Nov 24, 2009 0.2100 0.2200 0.1700 0.2100 116,500 +0.00(+0.00%)
Nov 23, 2009 0.2500 0.2500 0.2100 0.2100 144,320 -0.04(-16.00%)
Nov 20, 2009 0.2750 0.2750 0.2500 0.2500 27,040 +0.02(+8.70%)
Nov 19, 2009 0.2550 0.2550 0.2300 0.2300 12,000 -0.02(-9.80%)
Nov 18, 2009 0.2500 0.2550 0.2050 0.2550 30,200 -0.02(-5.56%)
Nov 17, 2009 0.2200 0.2700 0.2200 0.2700 51,700 +0.06(+28.57%)
Nov 16, 2009 0.2550 0.2550 0.1900 0.2100 131,000 -0.05(-19.23%)
Nov 13, 2009 0.2650 0.2650 0.2600 0.2600 4,500 +0.00(+0.00%)
Nov 12, 2009 0.2600 0.2600 0.2600 0.2600 12,000 -0.02(-5.45%)
Nov 11, 2009 0.2750 0.2750 0.2750 0.2750 5,600 +0.00(+0.00%)
Nov 10, 2009 0.2750 0.2750 0.2750 0.2750 23,000 -0.01(-5.17%)
Nov 09, 2009 0.2900 0.2900 0.2900 0.2900 20,613 +0.00(+0.00%)
Nov 06, 2009 0.2700 0.2900 0.2650 0.2900 25,900 +0.00(+0.00%)
Nov 05, 2009 0.2700 0.2900 0.2700 0.2900 24,000 +0.00(+0.00%)
Nov 04, 2009 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Nov 03, 2009 0.2700 0.2900 0.2700 0.2900 6,000 +0.02(+7.41%)
Nov 02, 2009 0.3000 0.3000 0.2700 0.2700 12,236 -0.03(-10.00%)
Oct 30, 2009 0.2800 0.3000 0.2700 0.3000 45,000 +0.01(+1.69%)
Oct 29, 2009 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Oct 28, 2009 0.2750 0.2950 0.2750 0.2950 46,900 +0.01(+1.72%)
Oct 27, 2009 0.3100 0.3100 0.2800 0.2900 85,000 -0.02(-4.92%)
Oct 26, 2009 0.3000 0.3050 0.3000 0.3050 130,225 +0.01(+1.67%)
Oct 23, 2009 0.2800 0.3000 0.3000 0.3000 110,000 +0.01(+1.69%)
Oct 22, 2009 0.2950 0.2950 0.2950 0.2950 1,500 +0.01(+5.36%)
Oct 21, 2009 0.2900 0.3000 0.2800 0.2800 11,553 -0.01(-3.45%)
Oct 20, 2009 0.2800 0.2950 0.2900 0.2900 48,431 +0.01(+3.57%)
Oct 19, 2009 0.2900 0.3000 0.2800 0.2800 35,200 -0.01(-5.08%)
Oct 16, 2009 0.2850 0.3000 0.2850 0.2950 53,500 -0.01(-1.67%)
Oct 15, 2009 0.2950 0.3000 0.2900 0.3000 51,050 +0.02(+9.09%)
Oct 14, 2009 0.2750 0.2900 0.2750 0.2750 97,813 -0.01(-1.79%)
Oct 13, 2009 0.2950 0.3100 0.2800 0.2800 148,000 -0.02(-6.67%)
Oct 09, 2009 0.3100 0.3100 0.3000 0.3000 44,990 +0.00(+0.00%)
Oct 08, 2009 0.2800 0.3100 0.2750 0.3000 366,000 +0.02(+7.14%)
Oct 07, 2009 0.2800 0.2800 0.2600 0.2800 97,000 +0.02(+7.69%)
Oct 06, 2009 0.2600 0.2600 0.2600 0.2600 630 -0.02(-8.77%)
Oct 05, 2009 0.2850 0.2850 0.2700 0.2850 68,866 -0.01(-1.72%)
Oct 02, 2009 0.2350 0.2900 0.2350 0.2900 42,050 +0.01(+3.57%)
Oct 01, 2009 0.2550 0.2800 0.2350 0.2800 68,100 +0.02(+7.69%)
Sep 30, 2009 0.2700 0.2700 0.2600 0.2600 58,600 -0.01(-3.70%)
Sep 29, 2009 0.2900 0.2900 0.2700 0.2700 2,500 -0.02(-8.47%)
Sep 28, 2009 0.2900 0.2950 0.2900 0.2950 34,200 +0.01(+1.72%)
Sep 25, 2009 0.2700 0.2900 0.2700 0.2900 55,414 +0.03(+11.54%)
Sep 24, 2009 0.2800 0.2900 0.2600 0.2600 80,085 +0.00(+0.00%)
Sep 23, 2009 0.2950 0.2950 0.2600 0.2600 68,400 -0.03(-11.86%)
Sep 22, 2009 0.2800 0.2950 0.2700 0.2950 32,000 +0.00(+0.00%)
Sep 21, 2009 0.2900 0.2950 0.2800 0.2950 124,862 +0.01(+3.51%)
Sep 18, 2009 0.2800 0.2850 0.2700 0.2850 52,100 +0.00(+1.79%)
Sep 17, 2009 0.2850 0.2850 0.2800 0.2800 66,910 -0.00(-1.75%)
Sep 16, 2009 0.2800 0.2850 0.2750 0.2850 87,200 +0.01(+5.56%)
Sep 15, 2009 0.2900 0.2900 0.2700 0.2700 63,300 -0.02(-6.90%)
Sep 14, 2009 0.3200 0.3200 0.2800 0.2900 42,500 -0.02(-6.45%)
Sep 11, 2009 0.3000 0.3100 0.2800 0.3100 141,264 +0.02(+5.08%)
Sep 10, 2009 0.2900 0.2950 0.2900 0.2950 29,245 +0.01(+3.51%)
Sep 09, 2009 0.2900 0.2900 0.2850 0.2850 25,000 -0.02(-5.00%)
Sep 08, 2009 0.3000 0.3000 0.3000 0.3000 52,200 +0.00(+0.00%)
Sep 04, 2009 0.3100 0.3200 0.2800 0.3000 136,696 +0.01(+3.45%)
Sep 03, 2009 0.3000 0.3050 0.2900 0.2900 80,200 -0.01(-3.33%)
Sep 02, 2009 0.2950 0.3000 0.2950 0.3000 45,640 +0.02(+7.14%)
Sep 01, 2009 0.3000 0.3050 0.2800 0.2800 165,200 +0.01(+1.82%)
Aug 31, 2009 0.3000 0.3000 0.2750 0.2750 52,500 -0.01(-5.17%)
Aug 28, 2009 0.2800 0.2900 0.2700 0.2900 34,600 +0.00(+0.00%)
Aug 27, 2009 0.2850 0.2900 0.2800 0.2900 22,292 +0.01(+1.75%)
Aug 26, 2009 0.2950 0.2950 0.2800 0.2850 107,340 +0.01(+5.56%)
Aug 25, 2009 0.2750 0.2800 0.2700 0.2700 14,501 -0.01(-1.82%)
Aug 24, 2009 0.2800 0.2800 0.2750 0.2750 15,000 +0.00(+0.00%)
Aug 21, 2009 0.2800 0.2800 0.2750 0.2750 18,000 -0.02(-8.33%)
Aug 20, 2009 0.3000 0.3000 0.2900 0.3000 22,000 -0.01(-3.23%)
Aug 19, 2009 0.2900 0.3350 0.2900 0.3100 189,500 +0.01(+3.33%)
Aug 18, 2009 0.2950 0.3000 0.2800 0.3000 64,900 +0.00(+0.00%)
Aug 17, 2009 0.3100 0.3100 0.2800 0.3000 29,250 +0.00(+0.00%)
Aug 14, 2009 0.3100 0.3100 0.3000 0.3000 33,600 -0.02(-4.76%)
Aug 13, 2009 0.3200 0.3200 0.3000 0.3150 72,890 +0.00(+0.00%)
Aug 12, 2009 0.3200 0.3250 0.3100 0.3150 73,000 -0.02(-4.55%)
Aug 11, 2009 0.3050 0.3300 0.3050 0.3300 38,500 +0.03(+10.00%)
Aug 10, 2009 0.3000 0.3000 0.3000 0.3000 24,000 +0.00(+0.00%)
Aug 07, 2009 0.3400 0.3450 0.2850 0.3000 158,482 -0.02(-6.25%)
Aug 06, 2009 0.3450 0.3450 0.3000 0.3200 185,000 -0.02(-5.88%)
Aug 05, 2009 0.3500 0.3600 0.3000 0.3400 348,000 +0.00(+0.00%)
Aug 04, 2009 0.3200 0.3900 0.2850 0.3400 259,745 +0.02(+4.62%)
Jul 31, 2009 0.3200 0.3250 0.3100 0.3250 93,000 +0.01(+1.56%)
Jul 30, 2009 0.3100 0.3200 0.3100 0.3200 47,618 +0.01(+3.23%)
Jul 29, 2009 0.3200 0.3200 0.2800 0.3100 29,900 -0.01(-3.13%)
Jul 28, 2009 0.3250 0.3250 0.3100 0.3200 53,500 +0.02(+6.67%)
Jul 27, 2009 0.2950 0.3200 0.2850 0.3000 195,325 +0.02(+7.14%)
Jul 24, 2009 0.2800 0.2800 0.2800 0.2800 5,500 +0.01(+3.70%)
Jul 23, 2009 0.2950 0.2950 0.2700 0.2700 52,000 -0.01(-3.57%)
Jul 22, 2009 0.2800 0.2800 0.2800 0.2800 54,500 +0.00(+0.00%)
Jul 21, 2009 0.2850 0.2950 0.2800 0.2800 63,500 -0.00(-1.75%)
Jul 20, 2009 0.2900 0.2900 0.2850 0.2850 110,000 -0.01(-1.72%)
Jul 17, 2009 0.3000 0.3000 0.2850 0.2900 140,000 +0.02(+7.41%)
Jul 16, 2009 0.2700 0.2700 0.2700 0.2700 35,000 +0.01(+3.85%)
Jul 15, 2009 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 14, 2009 0.2600 0.2600 0.2500 0.2600 66,000 +0.00(+0.00%)
Jul 13, 2009 0.2600 0.2700 0.2600 0.2600 90 -0.01(-3.70%)
Jul 10, 2009 0.2800 0.2800 0.2700 0.2700 47,560 +0.01(+3.85%)
Jul 09, 2009 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 08, 2009 0.2600 0.2650 0.2600 0.2600 105,000 +0.00(+0.00%)
Jul 07, 2009 0.2600 0.2600 0.2600 0.2600 1,600 -0.02(-7.14%)
Jul 06, 2009 0.2700 0.2850 0.2700 0.2800 41,875 +0.02(+7.69%)
Jul 03, 2009 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-3.70%)
Jul 02, 2009 0.2600 0.2700 0.2600 0.2700 110,000 +0.00(+0.00%)
Jun 30, 2009 0.2600 0.2700 0.2600 0.2700 62,500 +0.01(+1.89%)
Jun 29, 2009 0.2650 0.2650 0.2650 0.2650 19,000 +0.01(+1.92%)
Jun 26, 2009 0.2750 0.2750 0.2600 0.2600 121,200 +0.00(+0.00%)
Jun 25, 2009 0.2500 0.2600 0.2500 0.2600 120,101 +0.01(+4.00%)
Jun 24, 2009 0.2500 0.2600 0.2500 0.2500 115,000 +0.01(+4.17%)
Jun 23, 2009 0.2400 0.2400 0.2400 0.2400 25,000 -0.01(-4.00%)
Jun 22, 2009 0.2500 0.2500 0.2400 0.2500 104,600 +0.00(+0.00%)
Jun 19, 2009 0.2850 0.2850 0.2500 0.2500 98,100 -0.04(-13.79%)
Jun 18, 2009 0.2700 0.2900 0.2700 0.2900 39,000 +0.01(+3.57%)
Jun 17, 2009 0.3000 0.3100 0.2700 0.2800 209,920 -0.02(-6.67%)
Jun 16, 2009 0.3000 0.3000 0.3000 0.3000 34,953 +0.00(+0.00%)
Jun 15, 2009 0.2500 0.3000 0.2450 0.3000 173,600 +0.00(+0.00%)
Jun 12, 2009 0.2350 0.3000 0.2300 0.3000 267,250 +0.06(+25.00%)
Jun 11, 2009 0.2200 0.2650 0.2200 0.2400 178,500 +0.01(+4.35%)
Jun 10, 2009 0.2400 0.2400 0.2250 0.2300 16,000 -0.01(-4.17%)
Jun 09, 2009 0.2600 0.2600 0.2200 0.2400 213,110 -0.02(-7.69%)
Jun 08, 2009 0.2700 0.2900 0.2600 0.2600 247,106 -0.02(-7.14%)
Jun 05, 2009 0.2900 0.2900 0.2700 0.2800 56,544 +0.00(+0.00%)
Jun 04, 2009 0.2800 0.3100 0.2750 0.2800 75,789 +0.01(+3.70%)
Jun 03, 2009 0.2650 0.2700 0.2550 0.2700 115,600 +0.03(+12.50%)
Jun 02, 2009 0.2600 0.2700 0.2400 0.2400 173,280 -0.01(-4.00%)
Jun 01, 2009 0.2600 0.2700 0.2500 0.2500 93,300 +0.00(+0.00%)
May 29, 2009 0.2500 0.2500 0.2400 0.2500 97,600 +0.02(+6.38%)
May 28, 2009 0.2200 0.2400 0.2000 0.2350 289,500 +0.02(+9.30%)
May 27, 2009 0.2000 0.2200 0.2000 0.2150 328,000 +0.01(+7.50%)
May 26, 2009 0.2050 0.2200 0.1950 0.2000 121,200 +0.00(+0.00%)
May 25, 2009 0.2300 0.2300 0.2000 0.2000 119,200 +0.01(+2.56%)
May 22, 2009 0.2000 0.2050 0.1900 0.1950 67,500 -0.01(-4.88%)
May 21, 2009 0.2200 0.2200 0.1900 0.2050 147,350 +0.00(+0.00%)
May 20, 2009 0.2150 0.2150 0.2000 0.2050 28,750 -0.01(-2.38%)
May 19, 2009 0.2250 0.2250 0.1900 0.2100 126,300 +0.01(+5.00%)
May 15, 2009 0.2100 0.2200 0.2000 0.2000 165,330 -0.01(-4.76%)
May 14, 2009 0.2000 0.2200 0.2000 0.2100 165,330 +0.01(+7.69%)
May 13, 2009 0.1950 0.2100 0.1950 0.1950 96,240 +0.01(+2.63%)
May 12, 2009 0.2250 0.2250 0.1900 0.1900 144,000 -0.06(-24.00%)
May 11, 2009 0.2500 0.2500 0.2500 0.2500 41,000 +0.02(+6.38%)
May 08, 2009 0.2450 0.2450 0.2100 0.2350 79,500 -0.02(-6.00%)
May 07, 2009 0.2500 0.2600 0.2400 0.2500 144,904 +0.00(+0.00%)
May 06, 2009 0.2500 0.2500 0.2350 0.2500 141,000 -0.02(-7.41%)
May 05, 2009 0.2850 0.2850 0.2700 0.2700 12,965 -0.02(-6.90%)
May 04, 2009 0.2900 0.2900 0.2900 0.2900 29,600 +0.01(+3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.